Última Hora: "Gémeas que viviam em garagem "nunca foram matriculadas no sistema de ensino" - Sol" Wed, 21 Aug 2019 12:33:07 GMT    "Estudante envia foto do novo quarto à mãe... mas esquece-se de tirar objeto comprometedor da cabeceira da cama - Correio da Manhã" Wed, 21 Aug 2019 14:13:25 GMT    "Portuguesa de 24 anos desaparecida em Espanha há dois dias - Sol" Wed, 21 Aug 2019 10:55:24 GMT    "Lei laboral: O que dizia o acórdão do Tribunal Constitucional de 2008? - Jornal Económico" Tue, 20 Aug 2019 11:16:49 GMT    "Vagas de atendimento no SEF estão a ser vendidas na Internet - Revista Sábado" Tue, 20 Aug 2019 17:45:00 GMT    "Acidente entre Évora e Redondo causa 1 morto e 1 ferido - DianaFM" Wed, 21 Aug 2019 06:35:29 GMT    "Os números do Euromilhões - O MINHO" Tue, 20 Aug 2019 19:32:34 GMT    "Confusão. Pardal Henriques é candidato ao parlamento, diz Marinho e Pinto. Sindicalista diz que ainda não tomou ?a decisão? - Observador" Wed, 21 Aug 2019 14:57:21 GMT   "Motoristas avançam com greve ao trabalho suplementar no início de setembro - Jornal Económico" Wed, 21 Aug 2019 08:00:52 GMT    "Tapetes de sal dão cor a ruas de Viana no último dia da Romaria d'Agonia - O MINHO" Wed, 21 Aug 2019 09:55:42 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+1,190 (+1,020%) COMGAS -PNA - [Ticker: CGAS5.SA]Gráfico COMGAS      -PNA  Noticias COMGAS      -PNA  Descargar Históricos de Metastock COMGAS      -PNA y Otros  Análisis Técnico COMGAS      -PNA  
Última Transacción58,500Hora de Cotización2018-11-29 - 00:00:00
Variación+1,190 (+1,020%)Rango 52 Semanas[0,000 - 0,000]
Máximo58,500Mínimo57,040
Volumen25.600Volumen Medio (3m)0
Demanda / Oferta51,270 x 0 - 51,430 x 0Yield
Cierre Anterior57,310PER0,00%
Apertura57,310EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
Nota: Los datos pueden tener un retraso de algunos minutos.
Ver históricos y cotizaciones de otros activos
Descargar el Histórico en formato CSV
Cotizaciones para CGAS5.SA desde 2000-01-01 hasta 2019-08-21
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2001-06-06146,49633.500155,00145,10153,2100:00:00
2001-06-07149,90226.500151,00147,00148,9000:00:00
2001-06-08150,10229.900152,00146,11149,9000:00:00
2001-06-11151,4565.600151,99148,50151,9900:00:00
2001-06-12151,00185.200154,45148,00152,0000:00:00
2001-06-13153,0082.800154,49150,00152,8000:00:00
2001-06-14153,000153,00153,00153,0000:00:00
2001-06-15149,9082.900153,00149,00153,0000:00:00
2001-06-18147,5071.300149,95145,00149,9500:00:00
2001-06-19146,89340.500149,00144,99147,5000:00:00
2001-06-20145,00282.700151,98145,00147,0000:00:00
2001-06-21146,01148.600148,80144,49146,7900:00:00
2001-06-22153,00340.100154,00146,00148,6000:00:00
2001-06-25152,10550.600155,00151,50152,9900:00:00
2001-06-26152,501.272.400154,99149,00152,5000:00:00
2001-06-27146,50298.400153,89146,50151,5000:00:00
2001-06-28147,0054.200147,00142,50146,5000:00:00
2001-06-29144,5082.000146,99144,00144,0100:00:00
2001-07-02148,00110.700148,50142,50144,9000:00:00
2001-07-03147,00281.800148,00142,50147,9900:00:00
2001-07-04147,000147,00147,00147,0000:00:00
2001-07-05137,00109.200140,99135,50140,9900:00:00
2001-07-06139,80112.700143,00132,00135,0000:00:00
2001-07-09139,800139,80139,80139,8000:00:00
2001-07-10136,0082.100141,50134,00141,5000:00:00
2001-07-11137,00164.600140,00132,50135,9900:00:00
2001-07-12136,00158.300138,50136,00137,0000:00:00
2001-07-13133,00123.400138,70132,00138,7000:00:00
2001-07-16136,99286.600137,49133,00136,0000:00:00
2001-07-17138,00273.200138,99133,00137,0000:00:00
2001-07-18133,90116.600139,50132,50138,9900:00:00
2001-07-19130,0084.000135,99125,01133,5000:00:00
2001-07-20130,60444.600132,00129,00132,0000:00:00
2001-07-23133,001.172.100134,50131,00134,0000:00:00
2001-07-24136,00158.800136,89132,99136,8900:00:00
2001-07-25133,00126.300136,40133,00136,4000:00:00
2001-07-26133,00117.000135,90131,00135,6500:00:00
2001-07-27133,00407.500134,98132,00134,9800:00:00
2001-07-30132,00291.000134,90132,00134,8900:00:00
2001-07-31130,99104.100133,99127,00133,9900:00:00
2001-08-01130,50266.000133,00127,00130,0000:00:00
2001-08-02130,0045.100133,45130,00133,4500:00:00
2001-08-03133,00148.000135,50130,03133,0000:00:00
2001-08-06132,5056.800137,90132,50137,9900:00:00
2001-08-07133,50142.600135,49132,00132,9900:00:00
2001-08-08133,0074.800135,00132,00132,0000:00:00
2001-08-09133,30278.200134,00132,80134,0000:00:00
2001-08-10132,5018.200133,50131,00133,0000:00:00
2001-08-13132,50172.900135,00130,00135,0000:00:00
2001-08-14133,50201.700134,40130,00134,0000:00:00
2001-08-15135,70610.300136,99133,50135,0000:00:00
2001-08-16137,90115.400139,00134,51135,0000:00:00
2001-08-17133,001.162.900137,50130,00137,0000:00:00
2001-08-20132,00132.200134,00131,00134,0000:00:00
2001-08-21128,00467.100133,79127,00133,7900:00:00
2001-08-22128,00440.700134,00127,00134,0000:00:00
2001-08-23124,50200.200130,00123,50127,6000:00:00
2001-08-24125,90207.500127,98123,00125,9800:00:00
2001-08-27127,00156.100128,50125,00127,4900:00:00
2001-08-28128,9959.700130,00126,00128,9900:00:00
2001-08-29129,90153.400130,00127,00130,0000:00:00
2001-08-30128,99108.500129,49126,00128,0000:00:00
2001-08-31130,00643.700133,00129,00129,0000:00:00
2001-09-03129,50277.800130,00129,00130,0000:00:00
2001-09-04128,01101.300129,80127,00127,0000:00:00
2001-09-05124,0039.000128,00121,00127,0000:00:00
2001-09-06122,51208.800126,00122,51126,0000:00:00
2001-09-07122,510122,51122,51122,5100:00:00
2001-09-10118,0072.400124,95117,00124,9500:00:00
2001-09-11100,0027.200120,30100,00120,3000:00:00
2001-09-1297,50299.400100,0095,0097,5000:00:00
2001-09-1395,11230.400103,0088,01100,0000:00:00
2001-09-1488,01207.10094,0079,0094,0000:00:00
2001-09-1788,0085.00092,0086,0088,0000:00:00
2001-09-1885,00152.80090,5084,0089,8000:00:00
2001-09-1987,0078.60089,8083,0085,0000:00:00
2001-09-2087,6059.40088,9084,0084,0000:00:00
2001-09-2181,0079.30084,0078,0082,0000:00:00
2001-09-2481,00081,0081,0081,0000:00:00
2001-09-2581,0089.20083,9981,0083,1000:00:00
2001-09-2680,0073.60083,0079,0083,0000:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters